American Century Focused Large Cap Value ETF (FLV)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 333 |
| 01 May 2024 | 63.05 | 63.28 | 63.00 | 63.16 | 63.16 | 2,400 |
| 30 Apr 2024 | 63.57 | 63.57 | 63.12 | 63.12 | 63.12 | 4,300 |
| 29 Apr 2024 | 63.85 | 63.86 | 63.76 | 63.81 | 63.81 | 1,900 |
| 26 Apr 2024 | 63.53 | 63.53 | 63.41 | 63.41 | 63.41 | 3,300 |
| 25 Apr 2024 | 63.29 | 63.52 | 63.29 | 63.52 | 63.52 | 4,100 |
| 24 Apr 2024 | 63.44 | 63.76 | 63.44 | 63.74 | 63.74 | 10,600 |
| 23 Apr 2024 | 63.24 | 63.72 | 63.24 | 63.64 | 63.64 | 8,700 |
| 22 Apr 2024 | 62.84 | 63.40 | 62.84 | 63.11 | 63.11 | 4,200 |
| 19 Apr 2024 | 62.23 | 62.57 | 62.23 | 62.57 | 62.57 | 9,300 |
| 18 Apr 2024 | 61.92 | 61.99 | 61.75 | 61.92 | 61.92 | 2,800 |
| 17 Apr 2024 | 61.91 | 61.91 | 61.75 | 61.78 | 61.78 | 1,400 |
| 16 Apr 2024 | 61.94 | 62.03 | 61.75 | 61.83 | 61.83 | 7,200 |
| 15 Apr 2024 | 62.95 | 62.95 | 62.19 | 62.22 | 62.22 | 7,400 |
| 12 Apr 2024 | 63.07 | 63.07 | 62.35 | 62.44 | 62.44 | 2,500 |
| 11 Apr 2024 | 63.41 | 63.52 | 63.07 | 63.34 | 63.34 | 5,600 |
| 10 Apr 2024 | 63.56 | 63.77 | 63.32 | 63.64 | 63.64 | 5,600 |
| 09 Apr 2024 | 64.20 | 64.40 | 64.12 | 64.39 | 64.39 | 12,200 |
| 08 Apr 2024 | 64.21 | 64.33 | 64.15 | 64.16 | 64.16 | 5,600 |
| 05 Apr 2024 | 64.02 | 64.21 | 63.97 | 64.21 | 64.21 | 6,900 |
| 04 Apr 2024 | 65.02 | 65.02 | 63.99 | 64.00 | 64.00 | 217,000 |
| 03 Apr 2024 | 64.71 | 64.71 | 64.16 | 64.30 | 64.30 | 19,000 |
| 02 Apr 2024 | 64.51 | 64.51 | 64.31 | 64.35 | 64.35 | 14,400 |
| 01 Apr 2024 | 65.27 | 65.27 | 64.46 | 64.65 | 64.65 | 9,600 |
| 28 Mar 2024 | 64.82 | 64.97 | 64.82 | 64.97 | 64.97 | 6,300 |
| 27 Mar 2024 | 63.96 | 64.50 | 63.96 | 64.50 | 64.50 | 2,200 |
| 26 Mar 2024 | 64.00 | 64.00 | 63.56 | 63.56 | 63.56 | 4,300 |
| 25 Mar 2024 | 64.02 | 64.02 | 63.59 | 63.59 | 63.59 | 6,200 |
| 22 Mar 2024 | 63.87 | 63.89 | 63.71 | 63.72 | 63.72 | 9,000 |
| 21 Mar 2024 | 63.83 | 63.92 | 63.82 | 63.90 | 63.90 | 2,700 |
| 21 Mar 2024 | 0.386 Dividend | |||||
| 20 Mar 2024 | 63.75 | 63.90 | 63.70 | 63.90 | 63.51 | 2,400 |
| 19 Mar 2024 | 63.56 | 63.66 | 63.56 | 63.66 | 63.28 | 10,700 |
| 18 Mar 2024 | 64.08 | 64.08 | 63.37 | 63.38 | 62.99 | 4,000 |
| 15 Mar 2024 | 63.31 | 63.47 | 63.27 | 63.34 | 62.95 | 1,200 |
| 14 Mar 2024 | 64.39 | 64.39 | 63.27 | 63.52 | 63.14 | 3,500 |
| 13 Mar 2024 | 64.30 | 64.35 | 64.10 | 64.15 | 63.76 | 2,300 |
| 12 Mar 2024 | 64.32 | 64.32 | 63.84 | 64.07 | 63.68 | 10,200 |
| 11 Mar 2024 | 63.92 | 63.99 | 63.58 | 63.98 | 63.60 | 4,100 |
| 08 Mar 2024 | 63.74 | 63.79 | 63.65 | 63.66 | 63.28 | 3,400 |
| 07 Mar 2024 | 63.72 | 63.72 | 63.41 | 63.52 | 63.14 | 3,900 |
| 06 Mar 2024 | 63.24 | 63.38 | 63.12 | 63.28 | 62.89 | 24,000 |
| 05 Mar 2024 | 63.24 | 63.30 | 62.86 | 62.90 | 62.52 | 3,300 |
| 04 Mar 2024 | 62.78 | 63.05 | 62.78 | 63.02 | 62.64 | 2,600 |
| 01 Mar 2024 | 62.46 | 62.69 | 62.46 | 62.67 | 62.29 | 6,000 |
| 29 Feb 2024 | 62.81 | 62.81 | 62.51 | 62.64 | 62.26 | 4,700 |
| 28 Feb 2024 | 62.87 | 62.87 | 62.61 | 62.61 | 62.23 | 3,600 |
| 27 Feb 2024 | 62.49 | 62.64 | 62.49 | 62.64 | 62.26 | 1,700 |
| 26 Feb 2024 | 62.90 | 62.90 | 62.69 | 62.69 | 62.31 | 3,000 |
| 23 Feb 2024 | 63.28 | 63.28 | 63.16 | 63.17 | 62.79 | 3,000 |
| 22 Feb 2024 | 62.54 | 63.02 | 62.54 | 62.97 | 62.59 | 19,000 |
| 21 Feb 2024 | 62.46 | 62.71 | 62.43 | 62.71 | 62.33 | 1,100 |
| 20 Feb 2024 | 62.56 | 62.56 | 62.25 | 62.27 | 61.89 | 7,100 |
| 16 Feb 2024 | 62.26 | 62.39 | 62.11 | 62.11 | 61.73 | 1,500 |
| 15 Feb 2024 | 62.14 | 62.20 | 62.01 | 62.20 | 61.83 | 1,000 |
| 14 Feb 2024 | 61.55 | 61.59 | 61.39 | 61.57 | 61.20 | 1,300 |
| 13 Feb 2024 | 61.88 | 61.88 | 61.22 | 61.44 | 61.06 | 5,400 |
| 12 Feb 2024 | 62.02 | 62.30 | 62.02 | 62.19 | 61.81 | 2,100 |
| 09 Feb 2024 | 61.85 | 62.01 | 61.81 | 61.88 | 61.50 | 3,000 |
| 08 Feb 2024 | 61.90 | 62.12 | 61.80 | 62.12 | 61.74 | 2,100 |
| 07 Feb 2024 | 62.13 | 62.19 | 62.05 | 62.08 | 61.70 | 2,900 |
| 06 Feb 2024 | 61.80 | 62.11 | 61.80 | 62.07 | 61.70 | 2,700 |
| 05 Feb 2024 | 61.62 | 61.86 | 61.62 | 61.67 | 61.30 | 10,100 |
| 02 Feb 2024 | 62.06 | 62.42 | 62.06 | 62.30 | 61.92 | 4,100 |
| 01 Feb 2024 | 62.04 | 62.53 | 62.00 | 62.53 | 62.16 | 6,400 |
| 31 Jan 2024 | 62.53 | 62.53 | 62.05 | 62.05 | 61.68 | 1,700 |
| 30 Jan 2024 | 62.35 | 62.60 | 62.35 | 62.58 | 62.20 | 2,200 |
| 29 Jan 2024 | 62.16 | 62.49 | 62.16 | 62.49 | 62.11 | 4,300 |
| 26 Jan 2024 | 62.25 | 62.31 | 62.15 | 62.29 | 61.91 | 2,100 |
| 25 Jan 2024 | 61.65 | 62.08 | 61.65 | 62.08 | 61.70 | 4,100 |
| 24 Jan 2024 | 61.90 | 61.90 | 61.48 | 61.49 | 61.12 | 15,300 |
| 23 Jan 2024 | 62.10 | 62.10 | 61.79 | 61.91 | 61.54 | 3,900 |
| 22 Jan 2024 | 61.72 | 61.82 | 61.56 | 61.68 | 61.31 | 6,500 |
| 19 Jan 2024 | 61.15 | 61.56 | 61.15 | 61.51 | 61.14 | 13,800 |
| 18 Jan 2024 | 60.91 | 61.20 | 60.81 | 61.20 | 60.83 | 32,800 |
| 17 Jan 2024 | 61.16 | 61.28 | 60.93 | 61.12 | 60.75 | 7,400 |
| 16 Jan 2024 | 61.31 | 61.50 | 61.27 | 61.38 | 61.01 | 9,900 |
| 12 Jan 2024 | 61.69 | 61.76 | 61.62 | 61.70 | 61.33 | 29,400 |
| 11 Jan 2024 | 61.39 | 61.55 | 61.37 | 61.55 | 61.18 | 9,400 |
| 10 Jan 2024 | 61.69 | 61.81 | 61.68 | 61.81 | 61.44 | 1,600 |
| 09 Jan 2024 | 61.88 | 61.88 | 61.72 | 61.85 | 61.48 | 7,100 |
| 08 Jan 2024 | 61.56 | 61.99 | 61.56 | 61.99 | 61.62 | 7,900 |
| 05 Jan 2024 | 61.62 | 61.62 | 61.39 | 61.59 | 61.22 | 4,100 |
| 04 Jan 2024 | 61.82 | 61.87 | 61.51 | 61.51 | 61.14 | 4,800 |
| 03 Jan 2024 | 61.64 | 61.64 | 61.55 | 61.55 | 61.18 | 12,700 |
| 02 Jan 2024 | 61.54 | 61.75 | 61.50 | 61.64 | 61.27 | 4,600 |
| 29 Dec 2023 | 60.90 | 61.18 | 60.90 | 61.13 | 60.76 | 1,700 |
| 28 Dec 2023 | 61.17 | 61.28 | 61.14 | 61.21 | 60.84 | 20,000 |
| 27 Dec 2023 | 61.10 | 61.10 | 60.96 | 61.10 | 60.73 | 21,800 |
| 26 Dec 2023 | 60.78 | 61.08 | 60.78 | 61.00 | 60.63 | 4,800 |
| 22 Dec 2023 | 60.84 | 60.94 | 60.74 | 60.79 | 60.42 | 13,000 |
| 21 Dec 2023 | 60.36 | 60.49 | 60.09 | 60.49 | 60.12 | 4,300 |
| 20 Dec 2023 | 60.81 | 60.81 | 60.00 | 60.02 | 59.66 | 7,300 |
| 19 Dec 2023 | 60.83 | 60.93 | 60.83 | 60.93 | 60.56 | 3,300 |
| 18 Dec 2023 | 60.92 | 60.92 | 60.64 | 60.66 | 60.29 | 3,800 |
| 18 Dec 2023 | 0.298 Dividend | |||||
| 15 Dec 2023 | 60.81 | 60.81 | 60.58 | 60.74 | 60.08 | 4,800 |
| 14 Dec 2023 | 61.22 | 61.43 | 61.10 | 61.15 | 60.48 | 4,200 |
| 13 Dec 2023 | 60.27 | 61.05 | 60.25 | 61.05 | 60.38 | 6,800 |
| 12 Dec 2023 | 59.80 | 60.12 | 59.80 | 60.12 | 59.46 | 3,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.